BlackRock Massachusetts Tax-Exempt Trustのデータ

BlackRock Massachusetts Tax-Exempt Trustの基本情報

名前 BlackRock Massachusetts Tax-Exempt Trust
ティッカー MHE
国 United States
上場年 1993.0
セクター nan

BlackRock Massachusetts Tax-Exempt Trustの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.7 14.39 14.7 14.39 700.0 14.39
2021-02-12 15.79 14.4 15.79 14.4 5500.0 14.4
2021-02-11 15.1 14.03 14.31 15.1 18100.0 15.06
2021-02-10 14.5 14.39 14.42 14.4 4700.0 14.36
2021-02-09 14.5 14.45 14.5 14.45 700.0 14.41
2021-02-08 14.5 14.28 14.45 14.5 1100.0 14.46
2021-02-05 14.99 14.08 14.08 14.55 11800.0 14.51
2021-02-04 14.19 14.1 14.19 14.15 700.0 14.11
2021-02-03 14.1 14.1 14.1 14.1 800.0 14.06
2021-02-02 14.08 13.9 14.06 14.08 2200.0 14.04
2021-02-01 14.19 13.56 14.19 14.08 5700.0 14.04
2021-01-29 14.5 13.66 13.69 14.08 12300.0 14.04
2021-01-28 13.94 13.54 13.74 13.92 4700.0 13.88
2021-01-27 13.69 13.52 13.64 13.69 3000.0 13.65
2021-01-26 14.11 13.05 13.6 13.82 27600.0 13.78
2021-01-25 13.74 13.6 13.74 13.61 1800.0 13.57
2021-01-22 13.64 13.64 13.64 13.64 300.0 13.6
2021-01-21 13.68 13.55 13.55 13.6 2800.0 13.56
2021-01-20 13.86 13.55 13.63 13.55 6300.0 13.51
2021-01-19 13.74 13.48 13.48 13.74 4700.0 13.7
2021-01-15 13.5 13.23 13.23 13.5 3300.0 13.46
2021-01-14 13.52 13.43 13.52 13.43 3500.0 13.39
2021-01-13 13.47 13.45 13.45 13.47 2500.0 13.39
2021-01-12 13.49 13.4 13.4 13.45 8300.0 13.37
2021-01-11 13.39 13.35 13.39 13.38 3600.0 13.3
2021-01-08 13.5 13.31 13.31 13.39 6800.0 13.31
2021-01-07 13.32 13.25 13.32 13.29 6300.0 13.21
2021-01-06 13.36 13.34 13.36 13.35 4300.0 13.27
2021-01-05 13.45 13.37 13.39 13.45 1200.0 13.37
2021-01-04 13.44 13.32 13.32 13.39 2300.0 13.31
2020-12-31 13.46 13.28 13.4 13.44 14500.0 13.36
2020-12-30 13.37 13.23 13.23 13.3 14600.0 13.22
2020-12-29 13.4 13.22 13.4 13.29 7100.0 13.21
2020-12-28 13.39 13.33 13.38 13.33 2200.0 13.25
2020-12-24 13.4 13.29 13.29 13.4 1300.0 13.32
2020-12-23 13.31 13.29 13.29 13.31 1300.0 13.23
2020-12-22 13.4 13.35 13.4 13.4 10800.0 13.32
2020-12-21 13.35 13.29 13.31 13.35 3100.0 13.27
2020-12-18 13.36 13.26 13.26 13.32 2100.0 13.24
2020-12-17 13.35 13.29 13.29 13.3 1700.0 13.22
2020-12-16 13.29 13.23 13.23 13.27 4500.0 13.19
2020-12-15 13.35 13.2 13.35 13.2 2400.0 13.12
2020-12-14 13.5 13.36 13.46 13.37 8200.0 13.29
2020-12-11 13.48 13.48 13.48 13.48 0.0 13.36
2020-12-10 13.48 13.48 13.48 13.48 0.0 13.36
2020-12-09 13.5 13.48 13.5 13.48 300.0 13.36
2020-12-08 13.55 13.5 13.55 13.5 2200.0 13.38
2020-12-07 13.6 13.54 13.6 13.55 1300.0 13.43
2020-12-04 13.62 13.5 13.52 13.62 1300.0 13.49
2020-12-03 13.7 13.4 13.62 13.64 11800.0 13.51
2020-12-02 13.76 13.76 13.76 13.76 300.0 13.63
2020-12-01 13.78 13.7 13.78 13.7 4800.0 13.57
2020-11-30 13.61 13.61 13.61 13.61 400.0 13.48
2020-11-27 13.61 13.52 13.52 13.61 400.0 13.48
2020-11-25 13.4 13.39 13.39 13.4 1400.0 13.28
2020-11-24 13.4 13.4 13.4 13.4 0.0 13.28
2020-11-23 13.4 13.35 13.35 13.4 500.0 13.28
2020-11-20 13.45 13.45 13.45 13.45 300.0 13.33
2020-11-19 13.88 13.2 13.51 13.52 9200.0 13.4
2020-11-18 13.53 13.53 13.53 13.53 100.0 13.41
2020-11-17 13.88 13.4 13.4 13.6 5000.0 13.47
2020-11-16 13.46 13.46 13.46 13.46 3900.0 13.34
2020-11-13 13.54 13.34 13.34 13.54 1700.0 13.42
2020-11-12 13.53 13.47 13.53 13.47 600.0 13.3
2020-11-11 13.5 13.5 13.5 13.5 600.0 13.33
2020-11-10 13.5 13.36 13.45 13.43 5400.0 13.26
2020-11-09 13.54 13.54 13.54 13.54 400.0 13.37
2020-11-06 13.58 13.55 13.58 13.55 1900.0 13.38
2020-11-05 13.57 13.34 13.57 13.44 1600.0 13.27
2020-11-04 13.55 13.52 13.55 13.52 1100.0 13.35
2020-11-03 13.58 13.36 13.36 13.5 4500.0 13.33
2020-11-02 13.47 13.22 13.47 13.22 1300.0 13.06
2020-10-30 13.39 13.2 13.31 13.27 2900.0 13.11
2020-10-29 13.33 13.22 13.33 13.28 2200.0 13.12
2020-10-28 13.2 13.2 13.2 13.2 200.0 13.04
2020-10-27 13.2 13.2 13.2 13.2 0.0 13.04
2020-10-26 13.36 13.2 13.34 13.2 5800.0 13.04
2020-10-23 13.38 13.38 13.38 13.38 1100.0 13.21
2020-10-22 13.54 13.2 13.26 13.54 8900.0 13.37
2020-10-21 13.36 13.36 13.36 13.36 200.0 13.19
2020-10-20 13.37 13.37 13.37 13.37 300.0 13.2
2020-10-19 13.57 13.57 13.57 13.57 0.0 13.4
2020-10-16 13.57 13.46 13.46 13.57 2300.0 13.4
2020-10-15 13.47 13.2 13.45 13.46 4000.0 13.29
2020-10-14 13.52 13.52 13.52 13.52 800.0 13.35
2020-10-13 13.58 13.5 13.5 13.51 3100.0 13.3
2020-10-12 13.43 13.43 13.43 13.43 0.0 13.22
2020-10-09 13.43 13.43 13.43 13.43 0.0 13.22
2020-10-08 13.43 13.43 13.43 13.43 200.0 13.22
2020-10-07 13.5 13.36 13.41 13.43 3600.0 13.22
2020-10-06 13.58 13.58 13.58 13.58 700.0 13.37
2020-10-05 13.25 13.16 13.16 13.23 1700.0 13.02
2020-10-02 13.25 13.09 13.13 13.23 5200.0 13.02
2020-10-01 13.3 13.05 13.3 13.05 1900.0 12.85
2020-09-30 13.14 13.05 13.08 13.12 2200.0 12.92
2020-09-29 13.25 13.06 13.25 13.06 1100.0 12.86
2020-09-28 13.25 13.2 13.24 13.2 1100.0 13.0
2020-09-25 13.1 13.1 13.1 13.1 400.0 12.9
2020-09-24 13.38 13.09 13.38 13.09 700.0 12.89
2020-09-23 13.25 13.22 13.22 13.22 1600.0 13.01
2020-09-22 13.45 13.22 13.45 13.22 3800.0 13.01
2020-09-21 13.47 13.47 13.47 13.47 0.0 13.26
2020-09-18 13.47 13.4 13.4 13.47 1000.0 13.26
2020-09-17 13.42 13.42 13.42 13.42 0.0 13.21
2020-09-16 13.64 13.41 13.64 13.42 1800.0 13.21
2020-09-15 13.63 13.37 13.63 13.38 1600.0 13.17
2020-09-14 13.48 13.48 13.48 13.48 0.0 13.27
2020-09-11 13.52 13.52 13.52 13.52 0.0 13.27
2020-09-10 13.52 13.52 13.52 13.52 400.0 13.27
2020-09-09 13.98 13.38 13.98 13.92 4300.0 13.66
2020-09-08 13.43 13.2 13.21 13.43 1500.0 13.18
2020-09-04 13.43 13.26 13.26 13.36 4200.0 13.11
2020-09-03 13.35 13.25 13.35 13.25 6600.0 13.0
2020-09-02 13.43 13.16 13.16 13.43 13800.0 13.18
2020-09-01 13.24 13.11 13.24 13.24 4000.0 12.99
2020-08-31 13.53 13.18 13.53 13.24 6800.0 12.99
2020-08-28 13.24 13.17 13.19 13.24 3300.0 12.99
2020-08-27 13.17 13.15 13.17 13.15 1200.0 12.9
2020-08-26 13.36 13.24 13.36 13.24 4200.0 12.99
2020-08-25 13.29 13.24 13.26 13.25 4100.0 13.0
2020-08-24 13.32 13.32 13.32 13.32 1000.0 13.07
2020-08-21 13.33 13.33 13.33 13.33 300.0 13.08
2020-08-20 13.5 13.24 13.5 13.36 5100.0 13.11
2020-08-19 13.73 13.39 13.39 13.39 4600.0 13.14
2020-08-18 13.44 13.39 13.39 13.43 2000.0 13.18
2020-08-17 13.73 13.47 13.69 13.47 10000.0 13.22
2020-08-14 13.51 13.49 13.49 13.49 3800.0 13.24
2020-08-13 13.6 13.6 13.6 13.6 100.0 13.35
2020-08-12 13.66 13.66 13.66 13.66 0.0 13.36
2020-08-11 13.68 13.66 13.68 13.66 300.0 13.36
2020-08-10 13.73 13.49 13.49 13.65 6700.0 13.35
2020-08-07 13.51 13.44 13.48 13.51 3300.0 13.22
2020-08-06 13.51 13.41 13.41 13.51 700.0 13.22
2020-08-05 13.29 13.29 13.29 13.29 0.0 13.0
2020-08-04 13.51 13.29 13.4 13.29 5500.0 13.0
2020-08-03 13.4 13.4 13.4 13.4 700.0 13.11
2020-07-31 13.38 13.15 13.15 13.38 3900.0 13.09
2020-07-30 13.32 13.11 13.11 13.32 2300.0 13.03
2020-07-29 13.23 13.23 13.23 13.23 200.0 12.94
2020-07-28 13.4 13.15 13.27 13.22 4100.0 12.93
2020-07-27 13.15 13.15 13.15 13.15 0.0 12.86
2020-07-24 13.25 13.15 13.24 13.15 3000.0 12.86
2020-07-23 13.64 13.19 13.35 13.2 27100.0 12.91
2020-07-22 13.41 13.11 13.3 13.41 6100.0 13.12
2020-07-21 13.38 13.3 13.38 13.38 800.0 13.09
2020-07-20 13.25 13.25 13.25 13.25 0.0 12.96
2020-07-17 13.52 13.11 13.47 13.25 11600.0 12.96
2020-07-16 13.69 13.28 13.4 13.6 3200.0 13.3
2020-07-15 14.3 13.15 13.24 13.15 7900.0 12.86
2020-07-14 13.45 13.11 13.2 13.12 8600.0 12.83
2020-07-13 13.23 13.06 13.06 13.21 1300.0 12.88
2020-07-10 13.35 13.23 13.23 13.28 8100.0 12.95
2020-07-09 13.22 13.2 13.2 13.21 1900.0 12.88
2020-07-08 13.1 13.02 13.02 13.1 1800.0 12.77
2020-07-07 13.12 12.68 12.72 13.12 19600.0 12.79
2020-07-06 12.68 12.65 12.65 12.68 500.0 12.36
2020-07-02 12.89 12.41 12.41 12.61 29000.0 12.3
2020-07-01 12.95 12.75 12.75 12.95 1700.0 12.63
2020-06-30 12.54 12.54 12.54 12.54 400.0 12.23
2020-06-29 12.7 12.61 12.65 12.7 6300.0 12.38
2020-06-26 12.66 12.61 12.66 12.62 1600.0 12.31
2020-06-25 12.75 12.64 12.74 12.65 2300.0 12.33
2020-06-24 12.81 12.7 12.71 12.71 9100.0 12.39
2020-06-23 12.64 12.62 12.62 12.64 4400.0 12.33
2020-06-22 12.8 12.54 12.8 12.54 2800.0 12.23
2020-06-19 12.91 12.9 12.9 12.91 2500.0 12.59
2020-06-18 12.94 12.94 12.94 12.94 0.0 12.62
2020-06-17 13.0 12.94 13.0 12.94 1100.0 12.62
2020-06-16 13.08 13.08 13.08 13.08 0.0 12.75
2020-06-15 13.08 12.93 12.94 13.08 1100.0 12.75
2020-06-12 13.09 12.96 13.09 13.09 1500.0 12.76
2020-06-11 13.11 13.01 13.1 13.01 1700.0 12.64
2020-06-10 13.17 13.13 13.17 13.17 2200.0 12.8
2020-06-09 13.09 13.09 13.09 13.09 0.0 12.72
2020-06-08 13.09 13.08 13.08 13.09 9600.0 12.72
2020-06-05 13.05 13.05 13.05 13.05 700.0 12.68
2020-06-04 13.05 12.95 13.03 12.95 6800.0 12.59
2020-06-03 12.98 12.98 12.98 12.98 0.0 12.61
2020-06-02 13.35 12.98 13.3 12.98 1100.0 12.61
2020-06-01 13.3 13.18 13.18 13.3 1200.0 12.93
2020-05-29 13.54 13.0 13.0 13.32 21800.0 12.95
2020-05-28 13.24 12.55 12.55 13.12 11400.0 12.75
2020-05-27 12.5 12.41 12.41 12.41 2700.0 12.06
2020-05-26 12.31 12.31 12.31 12.31 0.0 11.96
2020-05-22 12.59 12.31 12.59 12.31 1800.0 11.96
2020-05-21 12.42 12.25 12.25 12.42 600.0 12.07
2020-05-20 12.29 12.29 12.29 12.29 0.0 11.94
2020-05-19 12.29 12.1 12.11 12.29 2800.0 11.94
2020-05-18 12.28 12.15 12.15 12.28 1200.0 11.93
2020-05-15 12.22 12.1 12.22 12.1 1800.0 11.76
2020-05-14 12.19 12.1 12.15 12.19 1500.0 11.85
2020-05-13 12.5 12.5 12.5 12.5 0.0 12.11
2020-05-12 12.6 12.31 12.44 12.5 5900.0 12.11
2020-05-11 12.22 12.19 12.22 12.19 1100.0 11.81
2020-05-08 12.27 12.27 12.27 12.27 0.0 11.89
2020-05-07 12.4 12.27 12.4 12.27 3200.0 11.89
2020-05-06 12.38 12.38 12.38 12.38 0.0 11.99
2020-05-05 12.6 12.21 12.21 12.38 2900.0 11.99
2020-05-04 12.34 12.34 12.34 12.34 400.0 11.95
2020-05-01 12.44 12.05 12.31 12.25 9400.0 11.87
2020-04-30 12.31 12.02 12.3 12.31 6900.0 11.93
2020-04-29 12.45 12.28 12.45 12.28 2700.0 11.9
2020-04-28 12.27 12.16 12.27 12.16 1400.0 11.78
2020-04-27 12.4 12.21 12.21 12.4 4500.0 12.01
2020-04-24 12.53 12.21 12.5 12.53 10700.0 12.14
2020-04-23 12.6 12.54 12.54 12.6 700.0 12.21
2020-04-22 12.75 12.75 12.75 12.75 0.0 12.35
2020-04-21 12.75 12.56 12.61 12.75 2100.0 12.35
2020-04-20 13.02 12.66 13.02 12.66 1800.0 12.26
2020-04-17 13.14 13.09 13.13 13.11 1500.0 12.7
2020-04-16 13.0 12.5 12.72 13.0 2000.0 12.59
2020-04-15 13.12 12.91 12.91 13.12 1800.0 12.71
2020-04-14 13.12 13.12 13.12 13.12 400.0 12.71
2020-04-13 13.06 12.6 12.78 12.6 5200.0 12.17
2020-04-09 12.84 12.44 12.45 12.84 1600.0 12.4
2020-04-08 12.69 12.43 12.68 12.43 3900.0 12.0
2020-04-07 12.22 11.95 11.95 12.18 1100.0 11.76
2020-04-06 11.91 11.84 11.86 11.91 3200.0 11.5
2020-04-03 11.71 11.61 11.61 11.66 1200.0 11.26
2020-04-02 12.17 11.59 12.03 11.68 12300.0 11.28
2020-04-01 12.15 12.05 12.15 12.05 1500.0 11.64
2020-03-31 12.45 12.25 12.44 12.25 8900.0 11.83
2020-03-30 12.55 12.1 12.4 12.55 13500.0 12.12
2020-03-27 12.51 12.25 12.41 12.25 11900.0 11.83
2020-03-26 12.69 11.94 12.0 12.52 9400.0 12.09
2020-03-25 12.0 11.52 12.0 11.61 9300.0 11.21
2020-03-24 11.96 11.96 11.96 11.96 200.0 11.55
2020-03-23 11.75 11.54 11.75 11.69 19900.0 11.29
2020-03-20 12.49 11.79 12.0 11.79 14000.0 11.39
2020-03-19 12.24 11.34 12.23 11.79 4500.0 11.39
2020-03-18 12.82 12.33 12.81 12.53 1300.0 12.1
2020-03-17 13.2 13.11 13.16 13.11 1200.0 12.66
2020-03-16 13.18 12.81 13.17 12.85 17800.0 12.41
2020-03-13 13.5 13.39 13.5 13.39 2400.0 12.93
2020-03-12 13.79 13.35 13.5 13.44 3800.0 12.94
2020-03-11 14.0 13.89 13.96 13.98 8000.0 13.46
2020-03-10 13.99 13.91 13.91 13.93 7600.0 13.41
2020-03-09 14.02 13.67 13.87 13.75 10900.0 13.24
2020-03-06 13.69 13.49 13.5 13.61 11200.0 13.1
2020-03-05 13.6 13.38 13.39 13.49 13900.0 12.99
2020-03-04 13.54 13.54 13.54 13.54 0.0 13.04
2020-03-03 13.68 13.54 13.68 13.54 800.0 13.04
2020-03-02 13.67 13.62 13.64 13.67 900.0 13.16
2020-02-28 13.6 13.21 13.59 13.37 3600.0 12.87
2020-02-27 13.75 13.58 13.66 13.58 6100.0 13.07
2020-02-26 13.72 13.66 13.72 13.69 4100.0 13.18
2020-02-25 13.87 13.7 13.7 13.77 7700.0 13.26
2020-02-24 13.9 13.7 13.9 13.7 5100.0 13.19
2020-02-21 13.75 13.75 13.75 13.75 1000.0 13.24
2020-02-20 14.0 13.76 13.85 13.76 9300.0 13.25
2020-02-19 13.9 13.9 13.9 13.9 0.0 13.38
2020-02-18 13.94 13.9 13.94 13.9 1300.0 13.38